Dark

JPM20251219C195
JPM Dec 19 2025 195.00 Call (JPM251219C00195000)
option OPRA

Inactive

May 21, 2025

73.20+61.589%(+27.90)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-21	74.12	74.12	73.20	73.20	+61.589%	2	375	0.000%
2025-04-03	45.30	45.30	45.30	45.30	-8.300%	1	374	+61.589%
2025-03-18	49.40	49.40	49.40	49.40	+3.455%	1	375	+48.178%
2025-03-14	46.50	47.75	46.50	47.75	+3.782%	8	376	+53.298%
2025-03-11	45.80	46.01	45.75	46.01	-0.583%	10	374	+59.096%
2025-03-10	47.60	47.60	46.28	46.28	-23.882%	2	379	+58.168%
2025-03-04	60.80	60.80	60.80	60.80	-12.894%	1	379	+20.395%
2025-02-25	69.80	69.80	69.80	69.80	-15.240%	2	380	+4.871%
2025-02-10	83.05	83.21	82.35	82.35	+2.642%	5	380	-11.111%
2025-02-03	80.23	80.23	80.23	80.23	+20.502%	5	381	-8.762%
2025-01-15	66.58	66.58	66.58	66.58	+20.181%	2	381	+9.943%
2024-12-27	55.78	55.78	55.40	55.40	-2.824%	4	379	+32.130%
2024-12-26	57.01	57.01	57.01	57.01	+4.376%	5	379	+28.399%
2024-12-24	54.62	54.62	54.62	54.62	+1.148%	10	384	+34.017%
2024-12-18	54.00	54.00	54.00	54.00	+0.111%	12	384	+35.556%
2024-12-16	53.94	53.94	53.94	53.94	-4.784%	2	374	+35.706%
2024-12-12	57.91	57.91	56.64	56.65	-6.503%	5	374	+29.214%
2024-12-02	60.59	60.59	60.59	60.59	-7.199%	1	379	+20.812%
2024-11-26	65.29	65.29	65.29	65.29	+2.143%	1	380	+12.115%
2024-11-22	63.92	63.92	63.92	63.92	+7.158%	2	381	+14.518%
2024-11-14	59.40	59.65	59.40	59.65	+3.811%	2	382	+22.716%
2024-11-13	58.77	58.77	57.46	57.46	+4.094%	3	380	+27.393%
2024-11-08	54.81	55.20	54.81	55.20	-1.252%	4	379	+32.609%
2024-11-07	55.90	55.90	55.90	55.90	-9.620%	10	379	+30.948%
2024-11-06	61.90	61.90	61.85	61.85	+39.302%	2	379	+18.351%
2024-10-28	44.03	44.40	43.90	44.40	+1.602%	6	380	+64.865%
2024-10-21	43.74	43.74	43.58	43.70	+1.984%	4	374	+67.506%
2024-10-15	42.85	42.85	42.85	42.85	+7.717%	1	370	+70.828%
2024-10-14	39.66	39.78	39.66	39.78	+15.137%	2	371	+84.012%
2024-10-09	34.55	34.55	34.55	34.55	+7.465%	1	369	+111.867%
2024-10-04	32.15	32.15	32.15	32.15	+11.015%	2	369	+127.683%
2024-10-03	28.96	28.96	28.96	28.96	-3.659%	1	369	+152.762%
2024-10-02	30.06	30.06	30.06	30.06	-5.620%	1	369	+143.513%
2024-09-30	29.23	31.85	29.23	31.85	-3.485%	4	369	+129.827%
2024-09-27	33.60	33.60	33.00	33.00	+1.695%	36	368	+121.818%
2024-09-23	32.45	32.45	32.45	32.45	+12.674%	1	371	+125.578%
2024-09-13	30.05	30.10	27.85	28.80	-5.944%	16	371	+154.167%
2024-09-10	30.99	30.99	28.38	30.62	-14.660%	20	368	+139.059%
2024-09-06	35.85	35.88	35.85	35.88	-11.407%	4	354	+104.013%
2024-08-27	40.50	40.50	40.50	40.50	+17.391%	1	354	+80.741%
2024-08-15	34.50	34.50	34.50	34.50	+7.813%	1	354	+112.174%
2024-08-13	32.00	32.00	32.00	32.00	+19.985%	2	353	+128.750%
2024-08-02	29.22	29.22	26.67	26.67	-18.565%	26	353	+174.466%
2024-08-01	33.95	33.95	32.75	32.75	-5.072%	10	350	+123.511%
2024-07-16	34.00	34.50	34.00	34.50	+12.341%	20	350	+112.174%
2024-07-12	31.10	31.10	30.71	30.71	-5.362%	4	350	+138.359%
2024-07-10	32.45	32.45	32.45	32.45	-3.852%	1	350	+125.578%
2024-07-09	33.75	33.75	33.75	33.75	+1.504%	2	350	+116.889%
2024-07-02	33.25	33.25	33.25	33.25	+18.370%	2	350	+120.150%
2024-06-28	28.09	28.09	28.09	28.09	+3.653%	2	350	+160.591%
2024-06-27	27.00	27.10	27.00	27.10	+6.903%	2	350	+170.111%
2024-06-26	25.35	25.35	25.35	25.35	+2.590%	8	351	+188.757%
2024-06-21	25.70	25.70	24.71	24.71	-4.778%	4	351	+196.236%
2024-06-18	25.80	25.95	25.80	25.95	+7.231%	3	349	+182.081%
2024-06-13	23.08	24.20	23.07	24.20	+2.935%	160	349	+202.479%
2024-06-12	23.51	23.51	23.51	23.51	-12.926%	1	189	+211.357%
2024-06-07	27.00	27.00	27.00	27.00	+2.740%	2	188	+171.111%
2024-06-06	26.28	26.28	26.28	26.28	-7.269%	2	188	+178.539%
2024-05-30	28.34	28.34	28.34	28.34	+2.681%	1	187	+158.292%
2024-05-23	27.60	27.60	27.60	27.60	-3.497%	20	187	+165.217%
2024-05-21	29.85	29.85	28.60	28.60	+4.877%	2	187	+155.944%
2024-05-20	28.45	28.45	27.27	27.27	-4.983%	4	186	+168.427%
2024-05-10	28.65	28.70	28.65	28.70	+4.174%	204	183	+155.052%
2024-05-09	27.55	27.55	27.55	27.55	+8.039%	2	83	+165.699%
2024-04-25	25.50	25.50	25.50	25.50	+18.001%	1	83	+187.059%
2024-04-12	22.25	22.25	21.61	21.61	-22.794%	8	83	+238.732%
2024-04-10	28.40	28.45	27.99	27.99	-0.533%	4	83	+161.522%
2024-03-22	28.14	28.14	28.14	28.14	-0.811%	2	81	+160.128%
2024-03-21	28.37	28.37	28.37	28.37	+15.466%	6	80	+158.019%
2024-03-18	24.57	24.57	24.57	24.57	+4.910%	2	74	+197.924%
2024-03-14	23.42	23.42	23.42	23.42	+15.086%	1	72	+212.553%
2024-02-28	20.34	20.35	20.34	20.35	+6.824%	4	71	+259.705%
2024-02-27	19.05	19.05	19.05	19.05	-1.449%	1	67	+284.252%
2024-02-22	19.33	19.33	19.33	19.33	+48.692%	41	66	+278.686%
2024-01-11	13.00	13.00	13.00	13.00	-11.685%	9	43	+463.077%
2024-01-04	14.72	14.72	14.72	14.72	+8.156%	2	34	+397.283%
2024-01-03	13.61	13.61	13.61	13.61	+4.773%	1	34	+437.840%
2023-12-28	12.99	12.99	12.99	12.99	+9.806%	1	34	+463.510%
2023-12-18	11.61	11.83	11.61	11.83	+28.169%	7	34	+518.766%
2023-12-12	9.23	9.23	9.23	9.23	+20.654%	2	36	+693.066%
2023-11-30	7.65	7.65	7.65	7.65	+4.795%	1	36	+856.863%
2023-11-29	7.30	7.30	7.30	7.30	+32.727%	8	36	+902.740%
2023-11-10	5.50	5.50	5.50	5.50	-3.509%	10	39	+1,230.909%
2023-11-06	5.70	5.70	5.70	5.70	+26.667%	3	40	+1,184.211%
2023-10-27	4.60	4.60	4.50	4.50	-28.571%	20	43	+1,526.667%
2023-10-18	6.30	6.30	6.30	6.30	-11.888%	10	58	+1,061.905%
2023-10-16	7.15	7.15	7.15	7.15	-15.284%	1	48	+923.776%
2023-10-13	8.00	8.44	8.00	8.44	-12.539%	5	47	+767.299%
2023-08-14	9.65	9.65	9.65	9.65	-7.212%	2	45	+658.549%
2023-08-10	10.40	10.40	10.40	10.40	-6.726%	1	43	+603.846%
2023-08-07	11.15	11.15	11.15	11.15	+1.364%	5	43	+556.502%
2023-07-28	11.00	11.00	11.00	11.00	-4.431%	20	48	+565.455%
2023-07-24	11.51	11.51	11.51	11.51	+15.446%	3	28	+535.969%
2023-07-21	9.97	9.97	9.97	9.97	-5.943%	3	31	+634.203%
2023-07-20	10.60	10.60	10.60	10.60	+10.417%	1	34	+590.566%
2023-07-17	9.60	9.60	9.60	9.60	+25.000%	1	34	+662.500%
2023-07-14	7.03	7.68	7.03	7.68	+2.400%	17	34	+853.125%
2023-07-13	7.50	7.50	7.50	7.50	+5.634%	1	17	+876.000%
2023-07-12	7.50	7.50	7.10	7.10	-2.473%	6	17	+930.986%
2023-07-11	7.28	7.28	7.28	7.28	+7.059%	5	11	+905.495%
2023-07-07	6.80	6.80	6.80	6.80	+7.937%	2	7	+976.471%
2023-07-06	6.50	6.50	6.30	6.30	+0.800%	2	9	+1,061.905%
2023-06-30	6.20	6.25	6.20	6.25	+30.208%	4	7	+1,071.200%
2023-06-28	4.80	4.80	4.80	4.80	-11.111%	1	8	+1,425.000%
2023-06-22	5.40	5.40	5.40	5.40	0.000%	1	7	+1,255.556%
2023-05-26	5.50	5.50	5.40	5.40	-1.818%	2	4	+1,255.556%
2023-03-21	5.50	5.50	5.50	5.50	-2.998%	3	4	+1,230.909%
2023-03-20	5.67	5.67	5.67	5.67	-8.548%	2	4	+1,191.005%
2023-03-16	6.20	6.20	6.20	6.20	0.000%	2	2	+1,080.645%